Skip to main content
logo
Hirakawa Hewtech Corp. (TYO:5821)
Japan flag Japan · Delayed Price · Currency is JPY
3,960.00
-95.00 (-2.34%)
Mar 26, 2026, 3:30 PM JST

Hirakawa Hewtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20264,045.004,085.003,895.003,960.003,960.00-2.34%95,700
Mar 25, 20263,930.004,115.003,930.004,055.004,055.004.51%73,600
Mar 24, 20263,940.003,955.003,820.003,880.003,880.001.84%78,800
Mar 23, 20263,770.003,860.003,645.003,810.003,810.00-4.27%124,700
Mar 19, 20264,140.004,175.003,940.003,980.003,980.00-6.90%75,500
Mar 18, 20264,190.004,300.004,180.004,275.004,275.005.17%44,600
Mar 17, 20264,205.004,320.004,060.004,065.004,065.00-1.69%76,800
Mar 16, 20264,115.004,240.004,105.004,135.004,135.00-1.08%70,200
Mar 13, 20264,105.004,225.004,105.004,180.004,180.00-1.53%64,200
Mar 12, 20264,260.004,380.004,210.004,245.004,245.00-1.96%76,600
Mar 11, 20264,200.004,440.004,195.004,330.004,330.005.48%95,700
Mar 10, 20264,050.004,205.004,025.004,105.004,105.004.99%103,700
Mar 9, 20263,805.003,915.003,760.003,910.003,910.00-5.21%217,300
Mar 6, 20264,145.004,195.003,975.004,125.004,125.00-2.71%118,400
Mar 5, 20264,200.004,365.004,165.004,240.004,240.007.48%130,200
Mar 4, 20264,150.004,260.003,850.003,945.003,945.00-8.04%215,200
Mar 3, 20264,480.004,650.004,290.004,290.004,290.00-3.49%158,600
Mar 2, 20264,330.004,490.004,240.004,445.004,445.001.02%126,000
Feb 27, 20264,320.004,425.004,305.004,400.004,400.001.50%53,400
Feb 26, 20264,540.004,565.004,325.004,335.004,335.00-3.02%130,800
Feb 25, 20264,665.004,685.004,465.004,470.004,470.00-2.72%133,300
Feb 24, 20264,325.004,710.004,250.004,595.004,595.007.99%250,700
Feb 20, 20264,330.004,420.004,250.004,255.004,255.00-2.52%94,100
Feb 19, 20264,330.004,420.004,275.004,365.004,365.00-0.23%137,700
Feb 18, 20264,450.004,520.004,330.004,375.004,375.00-1.24%166,100
Feb 17, 20264,380.004,555.004,345.004,430.004,430.001.96%276,200
Feb 16, 20264,090.004,490.004,035.004,345.004,345.008.08%443,000
Feb 13, 20264,165.004,195.003,970.004,020.004,020.00-5.08%151,900
Feb 12, 20263,980.004,320.003,955.004,235.004,235.005.22%322,900
Feb 10, 20263,805.004,060.003,780.004,025.004,025.007.76%296,000
Feb 9, 20263,670.003,760.003,610.003,735.003,735.004.33%154,700
Feb 6, 20263,360.003,580.003,280.003,580.003,580.004.37%192,700
Feb 5, 20263,260.003,550.003,185.003,430.003,430.003.16%326,300
Feb 4, 20263,250.003,375.003,110.003,325.003,325.0011.69%515,000
Feb 3, 20262,810.002,986.002,810.002,977.002,977.007.12%202,900
Feb 2, 20262,775.002,852.002,750.002,779.002,779.001.39%120,700
Jan 30, 20262,780.002,780.002,710.002,741.002,741.000.40%83,700
Jan 29, 20262,755.002,764.002,710.002,730.002,730.00-0.36%55,900
Jan 28, 20262,700.002,784.002,686.002,740.002,740.00-0.18%62,800
Jan 27, 20262,704.002,779.002,677.002,745.002,745.002.50%68,900
Jan 26, 20262,781.002,781.002,678.002,678.002,678.00-5.40%136,500
Jan 23, 20262,892.002,892.002,817.002,831.002,831.00-0.98%41,700
Jan 22, 20262,800.002,866.002,780.002,859.002,859.002.33%160,400
Jan 21, 20262,752.002,812.002,727.002,794.002,794.00-0.29%104,200
Jan 20, 20262,860.002,861.002,786.002,802.002,802.00-1.37%61,100
Jan 19, 20262,886.002,886.002,838.002,841.002,841.00-1.56%50,100
Jan 16, 20262,864.002,895.002,810.002,886.002,886.000.91%50,900
Jan 15, 20262,901.002,905.002,821.002,860.002,860.00-1.38%77,900
Jan 14, 20262,843.002,911.002,841.002,900.002,900.002.04%99,700
Jan 13, 20262,899.002,899.002,837.002,842.002,842.000.28%53,700